RITE AID CORPORATION (NY: RAD)
7.980 USD  -0.190 (-2.33%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.150 8.170 7.960 7.980 16,735,886 -0.19(-2.33%)
Feb 26, 2015 8.100 8.170 9,580,117 +0.02(+0.25%)
Feb 25, 2015 8.190 8.230 8.110 8.150 10,716,704 -0.04(-0.49%)
Feb 24, 2015 8.230 8.290 8.170 8.190 10,067,273 -0.07(-0.85%)
Feb 23, 2015 8.180 8.260 8.160 8.260 12,385,982 +0.11(+1.35%)
Feb 20, 2015 8.010 8.170 8.000 8.150 14,867,839 +0.16(+2.00%)
Feb 19, 2015 8.160 8.220 7.960 7.990 17,665,267 -0.20(-2.44%)
Feb 18, 2015 8.180 8.220 8.150 8.190 11,310,131 -0.01(-0.12%)
Feb 17, 2015 8.370 8.380 8.150 8.200 23,233,736 -0.14(-1.68%)
Feb 13, 2015 8.340 8.340 8.340 0 +0.25(+3.09%)
Feb 12, 2015 8.220 8.220 7.910 8.090 37,503,218 +0.01(+0.12%)
Feb 11, 2015 8.250 8.480 7.920 8.080 118,526,550 +0.50(+6.60%)
Feb 10, 2015 7.430 7.600 7.410 7.580 20,315,526 +0.19(+2.57%)
Feb 09, 2015 7.320 7.400 7.280 7.390 10,607,106 +0.04(+0.54%)
Feb 06, 2015 7.400 7.480 7.350 7.350 12,276,490 +0.00(+0.00%)
Feb 05, 2015 7.300 7.350 7.240 7.350 11,333,601 +0.07(+0.96%)
Feb 04, 2015 7.210 7.390 7.170 7.280 13,045,507 -0.01(-0.14%)
Feb 03, 2015 7.090 7.320 7.090 7.290 16,261,950 +0.24(+3.40%)
Feb 02, 2015 7.000 7.080 6.680 7.050 26,091,881 +0.07(+1.00%)
Jan 30, 2015 7.200 7.240 6.980 6.980 19,101,735 -0.28(-3.86%)
Jan 29, 2015 7.450 7.470 7.060 7.260 23,070,639 -0.16(-2.16%)
Jan 28, 2015 7.610 7.660 7.390 7.420 15,535,127 -0.16(-2.11%)
Jan 27, 2015 7.550 7.650 7.530 7.580 13,247,193 -0.07(-0.92%)
Jan 26, 2015 7.490 7.660 7.460 7.650 11,824,913 +0.14(+1.86%)
Jan 23, 2015 7.440 7.580 7.430 7.510 11,706,056 +0.06(+0.81%)
Jan 22, 2015 7.390 7.490 7.280 7.450 18,052,598 +0.13(+1.78%)
Jan 21, 2015 7.300 7.430 7.230 7.320 15,634,613 +0.00(+0.00%)
Jan 20, 2015 7.480 7.490 7.160 7.320 26,337,053 -0.08(-1.08%)
Jan 16, 2015 7.290 7.410 7.220 7.400 25,507,428 +0.06(+0.82%)
Jan 15, 2015 7.270 7.340 22,652,198 -0.21(-2.78%)
Jan 14, 2015 7.400 7.590 7.210 7.550 20,880,907 -0.02(-0.26%)
Jan 13, 2015 7.570 26,445,241 -0.22(-2.82%)
Jan 12, 2015 7.850 7.860 7.650 7.790 14,294,607 -0.04(-0.51%)
Jan 09, 2015 7.850 7.880 7.730 7.830 26,850,889 -0.02(-0.25%)
Jan 08, 2015 7.820 7.900 7.790 7.850 20,727,877 +0.09(+1.16%)
Jan 07, 2015 7.775 7.800 7.680 7.760 20,408,675 +0.05(+0.65%)
Jan 06, 2015 7.600 7.720 7.480 7.710 42,639,087 +0.19(+2.53%)
Jan 05, 2015 7.630 7.690 7.460 7.520 27,259,427 -0.11(-1.44%)
Jan 02, 2015 7.650 7.750 7.500 7.630 27,414,840 +0.11(+1.46%)
Dec 31, 2014 7.520 7.520 7.520 0 -0.04(-0.53%)
Dec 30, 2014 7.560 7.610 7.440 7.560 20,663,499 +0.01(+0.13%)
Dec 29, 2014 7.410 7.580 7.400 7.550 22,848,636 +0.14(+1.89%)
Dec 26, 2014 7.290 7.490 7.260 7.410 24,663,279 +0.15(+2.07%)
Dec 24, 2014 7.260 7.260 7.260 0 -0.09(-1.22%)
Dec 23, 2014 7.260 7.450 7.180 7.350 34,012,875 +0.20(+2.80%)
Dec 22, 2014 6.850 7.190 6.750 7.150 44,580,342 +0.38(+5.61%)
Dec 19, 2014 6.840 6.870 6.670 6.770 39,911,285 -0.01(-0.15%)
Dec 18, 2014 7.050 7.050 6.630 6.780 105,628,996 +0.72(+11.88%)
Dec 17, 2014 5.880 6.100 5.880 6.060 37,334,001 +0.25(+4.30%)
Dec 16, 2014 5.920 5.810 35,289,557 +0.15(+2.65%)
Dec 15, 2014 5.730 5.740 5.580 5.660 21,182,975 -0.03(-0.53%)
Dec 12, 2014 5.580 5.770 5.570 5.690 15,245,147 +0.06(+1.07%)
Dec 11, 2014 5.650 5.730 5.610 5.630 11,005,506 +0.02(+0.36%)
Dec 10, 2014 5.650 5.740 5.600 5.610 14,199,800 -0.08(-1.41%)
Dec 09, 2014 5.540 5.700 5.500 5.690 12,063,418 +0.08(+1.43%)
Dec 08, 2014 5.650 5.740 5.600 5.610 17,309,480 -0.08(-1.41%)
Dec 05, 2014 5.630 5.690 5.520 5.690 14,989,216 +0.11(+1.97%)
Dec 04, 2014 5.570 5.640 5.480 5.580 19,012,483 +0.12(+2.20%)
Dec 03, 2014 5.440 5.540 5.410 5.460 8,794,114 +0.02(+0.37%)
Dec 02, 2014 5.410 5.540 5.390 5.440 9,363,975 +0.05(+0.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here